Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | CNY | 3.596 | 3.6787 | 3.5739 | 3.6201 | 3.6201 | +0.024 (+0.67%) | 11,775,172 |
14 Dec 2007 | CNY | 3.4809 | 3.5967 | 3.3775 | 3.596 | 3.596 | +0.076 (+2.17%) | 14,215,931 |
13 Dec 2007 | CNY | 3.6863 | 3.7214 | 3.516 | 3.5195 | 3.5195 | -0.166 (-4.51%) | 7,229,092 |
12 Dec 2007 | CNY | 3.6876 | 3.7566 | 3.6118 | 3.6856 | 3.6856 | -0.001 (-0.02%) | 15,046,497 |
11 Dec 2007 | CNY | 3.5008 | 3.8179 | 3.5008 | 3.6863 | 3.6863 | +0.185 (+5.30%) | 17,573,607 |
10 Dec 2007 | CNY | 3.3085 | 3.5277 | 3.2148 | 3.5008 | 3.5008 | +0.165 (+4.94%) | 17,653,358 |
7 Dec 2007 | CNY | 3.2741 | 3.3706 | 3.2437 | 3.3361 | 3.3361 | +0.094 (+2.89%) | 9,236,078 |
6 Dec 2007 | CNY | 3.2596 | 3.2803 | 3.1934 | 3.2424 | 3.2424 | +0.003 (+0.09%) | 13,152,470 |
5 Dec 2007 | CNY | 3.2362 | 3.252 | 3.2058 | 3.2396 | 3.2396 | +0.003 (+0.08%) | 11,396,791 |
4 Dec 2007 | CNY | 2.966 | 3.2534 | 2.966 | 3.2369 | 3.2369 | +0.032 (+0.99%) | 7,682,741 |
3 Dec 2007 | CNY | 3.2058 | 3.2658 | 3.1569 | 3.2051 | 3.2051 | -0.039 (-1.19%) | 15,910,909 |
30 Nov 2007 | CNY | 3.2403 | 3.2941 | 3.2072 | 3.2437 | 3.2437 | -0.03 (-0.91%) | 8,721,235 |
29 Nov 2007 | CNY | 3.3327 | 3.3981 | 3.179 | 3.2734 | 3.2734 | -0.052 (-1.58%) | 16,021,010 |
28 Nov 2007 | CNY | 3.3492 | 3.3623 | 3.2947 | 3.3258 | 3.3258 | -0.023 (-0.70%) | 9,230,783 |
27 Nov 2007 | CNY | 3.3085 | 3.3616 | 3.2189 | 3.3492 | 3.3492 | +0.046 (+1.40%) | 7,332,853 |
26 Nov 2007 | CNY | 3.3775 | 3.4588 | 3.2258 | 3.303 | 3.303 | +0.05 (+1.55%) | 16,851,141 |
23 Nov 2007 | CNY | 3.2065 | 3.2741 | 3.1086 | 3.2527 | 3.2527 | +0.076 (+2.39%) | 15,586,860 |
22 Nov 2007 | CNY | 2.9984 | 3.2382 | 2.9673 | 3.1769 | 3.1769 | +0.147 (+4.87%) | 20,597,760 |
21 Nov 2007 | CNY | 3.1086 | 3.2244 | 2.9639 | 3.0294 | 3.0294 | -0.072 (-2.33%) | 20,490,024 |
20 Nov 2007 | CNY | 3.0294 | 3.1073 | 2.9777 | 3.1018 | 3.1018 | +0.092 (+3.07%) | 12,065,694 |
19 Nov 2007 | CNY | 2.9694 | 3.0259 | 2.895 | 3.0094 | 3.0094 | +0.092 (+3.14%) | 8,611,700 |
16 Nov 2007 | CNY | 2.8812 | 2.9294 | 2.875 | 2.9177 | 2.9177 | +0.001 (+0.02%) | 11,647,314 |
15 Nov 2007 | CNY | 2.9398 | 2.957 | 2.8957 | 2.917 | 2.917 | -0.019 (-0.66%) | 7,217,559 |
14 Nov 2007 | CNY | 2.8488 | 2.9605 | 2.8488 | 2.9363 | 2.9363 | +0.088 (+3.10%) | 11,270,020 |
13 Nov 2007 | CNY | 2.9246 | 2.9246 | 2.8336 | 2.8481 | 2.8481 | -0.018 (-0.62%) | 17,585,533 |
12 Nov 2007 | CNY | 2.6951 | 2.9225 | 2.6937 | 2.866 | 2.866 | +0.057 (+2.04%) | 8,169,976 |
9 Nov 2007 | CNY | 2.7227 | 2.826 | 2.7227 | 2.8088 | 2.8088 | +0.061 (+2.21%) | 13,721,297 |
8 Nov 2007 | CNY | 2.7592 | 2.8571 | 2.7364 | 2.7482 | 2.7482 | -0.052 (-1.84%) | 30,362,001 |
7 Nov 2007 | CNY | 2.8467 | 2.8605 | 2.7695 | 2.7998 | 2.7998 | +0.048 (+1.73%) | 31,223,105 |
6 Nov 2007 | CNY | 2.8867 | 2.8867 | 2.7495 | 2.7523 | 2.7523 | -0.115 (-4.01%) | 31,061,052 |